Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.60 -0.21 (-1.94%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 6.091 6.424 6.018 6.366 784,361 +0.32(+5.27%)
May 30, 2006 6.185 6.503 6.011 6.047 70,022 -0.19(-3.02%)
May 26, 2006 6.445 6.518 6.206 6.235 33,854 -0.16(-2.49%)
May 25, 2006 6.380 6.547 6.293 6.395 56,540 +0.08(+1.26%)
May 24, 2006 6.018 6.612 6.018 6.315 102,646 +0.25(+4.06%)
May 23, 2006 6.467 6.576 6.011 6.069 127,554 -0.33(-5.20%)
May 22, 2006 6.590 6.590 6.344 6.402 93,563 -0.28(-4.23%)
May 19, 2006 6.634 6.757 6.554 6.684 66,870 +0.05(+0.76%)
May 18, 2006 6.663 6.757 6.583 6.634 64,082 -0.03(-0.43%)
May 17, 2006 6.489 6.786 6.482 6.663 131,330 +0.13(+1.94%)
May 16, 2006 6.098 6.540 6.098 6.536 106,154 +0.39(+6.43%)
May 15, 2006 6.293 6.366 6.018 6.141 88,428 -0.20(-3.09%)
May 12, 2006 6.561 6.619 6.301 6.337 100,746 -0.26(-3.95%)
May 11, 2006 6.655 6.866 6.554 6.598 1,482,375 -0.10(-1.51%)
May 10, 2006 6.670 6.808 6.554 6.699 74,729 +0.03(+0.43%)
May 09, 2006 6.880 6.989 6.634 6.670 110,575 -0.24(-3.46%)
May 08, 2006 7.061 7.061 6.750 6.909 118,381 -0.10(-1.45%)
May 05, 2006 6.663 7.025 6.663 7.010 398,275 +0.37(+5.56%)
May 04, 2006 6.619 6.793 6.561 6.641 157,973 +0.04(+0.55%)
May 03, 2006 6.627 6.786 6.518 6.605 119,624 -0.06(-0.87%)
May 02, 2006 6.699 6.779 6.590 6.663 211,125 +0.03(+0.44%)
May 01, 2006 6.489 6.822 6.489 6.634 175,697 +0.12(+1.78%)
Apr 28, 2006 6.467 6.532 6.359 6.518 70,421 -0.01(-0.11%)
Apr 27, 2006 6.583 6.713 6.489 6.525 45,699 -0.13(-1.91%)
Apr 26, 2006 6.569 6.663 6.569 6.652 150,181 +0.00(+0.00%)
Apr 25, 2006 6.532 6.670 6.474 6.652 219,151 +0.11(+1.60%)
Apr 24, 2006 6.576 6.677 6.503 6.547 30,793 -0.07(-0.99%)
Apr 21, 2006 6.612 6.648 6.438 6.612 56,875 -0.03(-0.44%)
Apr 20, 2006 6.641 6.808 6.612 6.641 78,613 -0.04(-0.54%)
Apr 19, 2006 6.713 6.721 6.648 6.677 127,556 -0.03(-0.43%)
Apr 18, 2006 6.532 6.800 6.532 6.706 413,885 +0.18(+2.77%)
Apr 17, 2006 6.482 6.525 6.286 6.525 146,240 +0.04(+0.67%)
Apr 13, 2006 6.417 6.590 6.402 6.482 244,729 +0.04(+0.56%)
Apr 12, 2006 6.330 6.460 6.279 6.445 185,045 +0.12(+1.83%)
Apr 11, 2006 6.569 6.583 6.199 6.330 88,120 -0.18(-2.78%)
Apr 10, 2006 6.431 6.663 6.431 6.511 40,098 +0.08(+1.24%)
Apr 07, 2006 6.569 6.735 6.417 6.431 59,732 -0.16(-2.42%)
Apr 06, 2006 6.641 6.663 6.532 6.590 40,667 -0.07(-1.09%)
Apr 05, 2006 6.728 6.728 6.518 6.663 122,522 -0.01(-0.11%)
Apr 04, 2006 6.684 6.699 6.605 6.670 116,676 -0.01(-0.22%)
Apr 03, 2006 6.735 6.757 6.634 6.684 278,804 -0.06(-0.86%)
Mar 31, 2006 6.757 6.757 6.605 6.742 150,090 +0.06(+0.87%)
Mar 30, 2006 6.684 6.728 6.598 6.684 81,138 -0.03(-0.43%)
Mar 29, 2006 6.764 6.764 6.590 6.713 54,467 +0.05(+0.76%)
Mar 28, 2006 6.735 6.735 6.627 6.663 69,340 -0.05(-0.76%)
Mar 27, 2006 6.648 6.735 6.590 6.713 352,589 +0.05(+0.76%)
Mar 24, 2006 6.590 6.706 6.525 6.663 53,779 +0.07(+1.10%)
Mar 23, 2006 6.388 6.605 6.388 6.590 531,199 +0.22(+3.41%)
Mar 22, 2006 6.286 6.417 6.228 6.373 55,370 +0.08(+1.27%)
Mar 21, 2006 6.373 6.395 6.243 6.293 84,065 -0.06(-0.91%)
Mar 20, 2006 6.257 6.474 6.156 6.351 190,111 +0.07(+1.04%)
Mar 17, 2006 6.409 6.518 6.214 6.286 291,309 -0.07(-1.14%)
Mar 16, 2006 6.409 6.496 6.221 6.359 87,466 +0.01(+0.23%)
Mar 15, 2006 6.402 6.445 6.279 6.344 31,974 +0.00(+0.00%)
Mar 14, 2006 6.221 6.366 6.199 6.344 43,955 +0.07(+1.04%)
Mar 13, 2006 6.445 6.518 6.163 6.279 74,987 -0.12(-1.81%)
Mar 10, 2006 6.054 6.395 6.054 6.395 46,443 +0.24(+3.88%)
Mar 09, 2006 6.156 6.221 6.025 6.156 99,577 -0.08(-1.28%)
Mar 08, 2006 5.953 6.467 5.953 6.235 99,201 +0.18(+2.99%)
Mar 07, 2006 6.301 6.438 6.025 6.054 91,989 -0.35(-5.43%)
Mar 06, 2006 6.503 6.503 6.156 6.402 45,082 -0.12(-1.89%)
Mar 03, 2006 6.634 6.735 6.518 6.525 19,469 -0.12(-1.85%)
Mar 02, 2006 6.641 6.692 6.525 6.648 40,595 -0.06(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.